KissMeData/071670/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194500	278696310	9860	9860	9860	9860	84
3	20240517	194400	278696310	9860	9860	9860	9860	0
4	20240517	194300	278696310	9860	9860	9860	9860	0
5	20240517	194200	278696310	9860	9860	9860	9860	0
6	20240517	194100	278696310	9860	9860	9860	9860	0
7	20240517	194000	278696310	9860	9860	9860	9860	0
8	20240517	193900	278696310	9860	9860	9860	9860	0
9	20240517	193800	278696310	9860	9860	9860	9860	0
10	20240517	193700	278696310	9860	9860	9860	9860	0
11	20240517	193600	278696310	9860	9860	9860	9860	0
12	20240517	193500	278696310	9860	9860	9860	9860	0
13	20240517	193400	278696310	9860	9860	9860	9860	0
14	20240517	193300	278696310	9860	9860	9860	9860	0
15	20240517	193200	278696310	9860	9860	9860	9860	0
16	20240517	193100	278696310	9860	9860	9860	9860	0
17	20240517	193000	278696310	9860	9860	9860	9860	0
18	20240517	192900	278696310	9860	9860	9860	9860	0
19	20240517	192800	278696310	9860	9860	9860	9860	0
20	20240517	192700	278696310	9860	9860	9860	9860	0
21	20240517	192600	278696310	9860	9860	9860	9860	0
22	20240517	192500	278696310	9860	9860	9860	9860	0
23	20240517	192400	278696310	9860	9860	9860	9860	0
24	20240517	192300	278696310	9860	9860	9860	9860	0
25	20240517	192200	278696310	9860	9860	9860	9860	0
26	20240517	192100	278696310	9860	9860	9860	9860	0
27	20240517	192000	278696310	9860	9860	9860	9860	0
28	20240517	191900	278696310	9860	9860	9860	9860	0
29	20240517	191800	278696310	9860	9860	9860	9860	0
30	20240517	191700	278696310	9860	9860	9860	9860	0
31	20240517	191600	278696310	9860	9860	9860	9860	0
32	20240517	191500	278696310	9860	9860	9860	9860	84
33	20240517	191400	278696310	9860	9860	9860	9860	0
34	20240517	191300	278696310	9860	9860	9860	9860	0
35	20240517	191200	278696310	9860	9860	9860	9860	0
36	20240517	191100	278696310	9860	9860	9860	9860	0
37	20240517	191000	278696310	9860	9860	9860	9860	0
38	20240517	190900	278696310	9860	9860	9860	9860	0
39	20240517	190800	278696310	9860	9860	9860	9860	0
40	20240517	190700	278696310	9860	9860	9860	9860	0
41	20240517	190600	278696310	9860	9860	9860	9860	0
42	20240517	190500	278696310	9860	9860	9860	9860	0
43	20240517	190400	278696310	9860	9860	9860	9860	0
44	20240517	190300	278696310	9860	9860	9860	9860	0
45	20240517	190200	278696310	9860	9860	9860	9860	0
46	20240517	190100	278696310	9860	9860	9860	9860	0
47	20240517	190000	278696310	9860	9860	9860	9860	0
48	20240517	185900	278696310	9860	9860	9860	9860	0
49	20240517	185800	278696310	9860	9860	9860	9860	0
50	20240517	185700	278696310	9860	9860	9860	9860	0
51	20240517	185600	278696310	9860	9860	9860	9860	0
52	20240517	185500	278696310	9860	9860	9860	9860	0
53	20240517	185400	278696310	9860	9860	9860	9860	0
54	20240517	185300	278696310	9860	9860	9860	9860	0
55	20240517	185200	278696310	9860	9860	9860	9860	0
56	20240517	185100	278696310	9860	9860	9860	9860	0
57	20240517	185000	278696310	9860	9860	9860	9860	0
58	20240517	184900	278696310	9860	9860	9860	9860	0
59	20240517	184800	278696310	9860	9860	9860	9860	0
60	20240517	184700	278696310	9860	9860	9860	9860	0
61	20240517	184600	278696310	9860	9860	9860	9860	0
62	20240517	184500	278696310	9860	9860	9860	9860	84
63	20240517	184400	278696310	9860	9860	9860	9860	0
64	20240517	184300	278696310	9860	9860	9860	9860	0
65	20240517	184200	278696310	9860	9860	9860	9860	0
66	20240517	184100	278696310	9860	9860	9860	9860	0
67	20240517	184000	278696310	9860	9860	9860	9860	0
68	20240517	183900	278696310	9860	9860	9860	9860	0
69	20240517	183800	278696310	9860	9860	9860	9860	0
70	20240517	183700	278696310	9860	9860	9860	9860	0
71	20240517	183600	278696310	9860	9860	9860	9860	0
72	20240517	183500	278696310	9860	9860	9860	9860	0
73	20240517	183400	278696310	9860	9860	9860	9860	0
74	20240517	183300	278696310	9860	9860	9860	9860	0
75	20240517	183200	278696310	9860	9860	9860	9860	0
76	20240517	183100	278696310	9860	9860	9860	9860	0
77	20240517	183000	278696310	9860	9860	9860	9860	0
78	20240517	182900	278696310	9860	9860	9860	9860	0
79	20240517	182800	278696310	9860	9860	9860	9860	0
80	20240517	182700	278696310	9860	9860	9860	9860	0
81	20240517	182600	278696310	9860	9860	9860	9860	0
82	20240517	182500	278696310	9860	9860	9860	9860	0
83	20240517	182400	278696310	9860	9860	9860	9860	0
84	20240517	182300	278696310	9860	9860	9860	9860	0
85	20240517	182200	278696310	9860	9860	9860	9860	0
86	20240517	182100	278696310	9860	9860	9860	9860	0
87	20240517	182000	278696310	9860	9860	9860	9860	0
88	20240517	181900	278696310	9860	9860	9860	9860	0
89	20240517	181800	278696310	9860	9860	9860	9860	0
90	20240517	181700	278696310	9860	9860	9860	9860	0
91	20240517	181600	278696310	9860	9860	9860	9860	0
92	20240517	181500	278696310	9860	9860	9860	9860	84
93	20240517	181400	278696310	9860	9860	9860	9860	0
94	20240517	181300	278696310	9860	9860	9860	9860	0
95	20240517	181200	278696310	9860	9860	9860	9860	0
96	20240517	181100	278696310	9860	9860	9860	9860	0
97	20240517	181000	278696310	9860	9860	9860	9860	0
98	20240517	180900	278696310	9860	9860	9860	9860	0
99	20240517	180800	278696310	9860	9860	9860	9860	0
100	20240517	180700	278696310	9860	9860	9860	9860	0
101	20240517	180600	278696310	9860	9860	9860	9860	0
102	20240517	180500	278696310	9860	9860	9860	9860	0
103	20240517	180400	278696310	9860	9860	9860	9860	0
104	20240517	180300	278696310	9860	9860	9860	9860	0
105	20240517	180200	278696310	9860	9860	9860	9860	0
106	20240517	180100	278696310	9860	9860	9860	9860	0
107	20240517	180000	278696310	9860	9860	9860	9860	0
108	20240517	175900	278696310	9860	9860	9860	9860	0
109	20240517	175800	278696310	9860	9860	9860	9860	0
110	20240517	175700	278696310	9860	9860	9860	9860	0
111	20240517	175600	278696310	9860	9860	9860	9860	0
112	20240517	175500	278696310	9860	9860	9860	9860	0
113	20240517	175400	278696310	9860	9860	9860	9860	0
114	20240517	175300	278696310	9860	9860	9860	9860	0
115	20240517	175200	278696310	9860	9860	9860	9860	0
116	20240517	175100	278696310	9860	9860	9860	9860	0
117	20240517	175000	278696310	9860	9860	9860	9860	0
118	20240517	174900	278696310	9860	9860	9860	9860	0
119	20240517	174800	278696310	9860	9860	9860	9860	0
120	20240517	174700	278696310	9860	9860	9860	9860	0
121	20240517	174600	278696310	9860	9860	9860	9860	0
122	20240517	174500	278696310	9860	9860	9860	9860	84
123	20240517	174400	278696310	9860	9860	9860	9860	0
124	20240517	174300	278696310	9860	9860	9860	9860	0
125	20240517	174200	278696310	9860	9860	9860	9860	0
126	20240517	174100	278696310	9860	9860	9860	9860	0
127	20240517	174000	278696310	9860	9860	9860	9860	0
128	20240517	173900	278696310	9860	9860	9860	9860	0
129	20240517	173800	278696310	9860	9860	9860	9860	0
130	20240517	173700	278696310	9860	9860	9860	9860	0
131	20240517	173600	278696310	9860	9860	9860	9860	0
132	20240517	173500	278696310	9860	9860	9860	9860	0
133	20240517	173400	278696310	9860	9860	9860	9860	0
134	20240517	173300	278696310	9860	9860	9860	9860	0
135	20240517	173200	278696310	9860	9860	9860	9860	0
136	20240517	173100	278696310	9860	9860	9860	9860	0
137	20240517	173000	278696310	9860	9860	9860	9860	0
138	20240517	172900	278696310	9860	9860	9860	9860	0
139	20240517	172800	278696310	9860	9860	9860	9860	0
140	20240517	172700	278696310	9860	9860	9860	9860	0
141	20240517	172600	278696310	9860	9860	9860	9860	0
142	20240517	172500	278696310	9860	9860	9860	9860	0
143	20240517	172400	278696310	9860	9860	9860	9860	0
144	20240517	172300	278696310	9860	9860	9860	9860	0
145	20240517	172200	278696310	9860	9860	9860	9860	0
146	20240517	172100	278696310	9860	9860	9860	9860	0
147	20240517	172000	278696310	9860	9860	9860	9860	0
148	20240517	171900	278696310	9860	9860	9860	9860	0
149	20240517	171800	278696310	9860	9860	9860	9860	0
150	20240517	171700	278696310	9860	9860	9860	9860	0
151	20240517	171600	278696310	9860	9860	9860	9860	0
152	20240517	171500	278696310	9860	9860	9860	9860	84
153	20240517	171400	278696310	9860	9860	9860	9860	0
154	20240517	171300	278696310	9860	9860	9860	9860	0
155	20240517	171200	278696310	9860	9860	9860	9860	0
156	20240517	171100	278696310	9860	9860	9860	9860	0
157	20240517	171000	278696310	9860	9860	9860	9860	0
158	20240517	170900	278696310	9860	9860	9860	9860	0
159	20240517	170800	278696310	9860	9860	9860	9860	0
160	20240517	170700	278696310	9860	9860	9860	9860	0
161	20240517	170600	278696310	9860	9860	9860	9860	0
162	20240517	170500	278696310	9860	9860	9860	9860	0
163	20240517	170400	278696310	9860	9860	9860	9860	0
164	20240517	170300	278696310	9860	9860	9860	9860	0
165	20240517	170200	278696310	9860	9860	9860	9860	0
166	20240517	170100	278696310	9860	9860	9860	9860	0
167	20240517	170000	278696310	9860	9860	9860	9860	0
168	20240517	165900	278696310	9860	9860	9860	9860	0
169	20240517	165800	278696310	9860	9860	9860	9860	0
170	20240517	165700	278696310	9860	9860	9860	9860	0
171	20240517	165600	278696310	9860	9860	9860	9860	0
172	20240517	165500	278696310	9860	9860	9860	9860	0
173	20240517	165400	278696310	9860	9860	9860	9860	0
174	20240517	165300	278696310	9860	9860	9860	9860	0
175	20240517	165200	278696310	9860	9860	9860	9860	0
176	20240517	165100	278696310	9860	9860	9860	9860	0
177	20240517	165000	278696310	9860	9860	9860	9860	0
178	20240517	164900	278696310	9860	9860	9860	9860	0
179	20240517	164800	278696310	9860	9860	9860	9860	0
180	20240517	164700	278696310	9860	9860	9860	9860	0
181	20240517	164600	278696310	9860	9860	9860	9860	0
182	20240517	164500	278696310	9860	9860	9860	9860	84
183	20240517	164400	278696310	9860	9860	9860	9860	0
184	20240517	164300	278696310	9860	9860	9860	9860	0
185	20240517	164200	278696310	9860	9860	9860	9860	0
186	20240517	164100	278696310	9860	9860	9860	9860	0
187	20240517	164000	278696310	9860	9860	9860	9860	0
188	20240517	163900	278696310	9860	9860	9860	9860	0
189	20240517	163800	278696310	9860	9860	9860	9860	0
190	20240517	163700	278696310	9860	9860	9860	9860	0
191	20240517	163600	278696310	9860	9860	9860	9860	0
192	20240517	163500	278696310	9860	9860	9860	9860	0
193	20240517	163400	278696310	9860	9860	9860	9860	0
194	20240517	163300	278696310	9860	9860	9860	9860	0
195	20240517	163200	278696310	9860	9860	9860	9860	0
196	20240517	163100	278696310	9860	9860	9860	9860	0
197	20240517	163000	278696310	9860	9860	9860	9860	0
198	20240517	162900	278696310	9860	9860	9860	9860	0
199	20240517	162800	278696310	9860	9860	9860	9860	0
200	20240517	162700	278696310	9860	9860	9860	9860	0
201	20240517	162600	278696310	9860	9860	9860	9860	0
202	20240517	162500	278696310	9860	9860	9860	9860	0
203	20240517	162400	278696310	9860	9860	9860	9860	0
204	20240517	162300	278696310	9860	9860	9860	9860	0
205	20240517	162200	278696310	9860	9860	9860	9860	0
206	20240517	162100	278696310	9860	9860	9860	9860	0
207	20240517	162000	278696310	9860	9860	9860	9860	0
208	20240517	161900	278696310	9860	9860	9860	9860	0
209	20240517	161800	278696310	9860	9860	9860	9860	0
210	20240517	161700	278696310	9860	9860	9860	9860	0
211	20240517	161600	278696310	9860	9860	9860	9860	0
212	20240517	161500	278696310	9860	9860	9860	9860	84
213	20240517	161400	278696310	9860	9860	9860	9860	0
214	20240517	161300	278696310	9860	9860	9860	9860	0
215	20240517	161200	278696310	9860	9860	9860	9860	0
216	20240517	161100	278696310	9860	9860	9860	9860	0
217	20240517	161000	278696310	9860	9860	9860	9860	0
218	20240517	160900	278696310	9860	9860	9860	9860	0
219	20240517	160800	278696310	9860	9860	9860	9860	0
220	20240517	160700	278696310	9860	9860	9860	9860	0
221	20240517	160600	278696310	9860	9860	9860	9860	0
222	20240517	160500	278696310	9860	9860	9860	9860	0
223	20240517	160400	278696310	9860	9860	9860	9860	0
224	20240517	160300	278696310	9860	9860	9860	9860	0
225	20240517	160200	278696310	9860	9860	9860	9860	0
226	20240517	160100	278696310	9860	9860	9860	9860	0
227	20240517	160000	278696310	9860	9860	9860	9860	0
228	20240517	155900	278696310	9860	9860	9860	9860	0
229	20240517	155800	278696310	9860	9860	9860	9860	0
230	20240517	155700	278696310	9860	9860	9860	9860	0
231	20240517	155600	278696310	9860	9860	9860	9860	0
232	20240517	155500	278696310	9860	9860	9860	9860	0
233	20240517	155400	278696310	9860	9860	9860	9860	0
234	20240517	155300	278696310	9860	9860	9860	9860	0
235	20240517	155200	278696310	9860	9860	9860	9860	0
236	20240517	155100	278696310	9860	9860	9860	9860	0
237	20240517	155000	278696310	9860	9860	9860	9860	0
238	20240517	154900	278696310	9860	9860	9860	9860	0
239	20240517	154800	278696310	9860	9860	9860	9860	0
240	20240517	154700	278696310	9860	9860	9860	9860	0
241	20240517	154600	278696310	9860	9860	9860	9860	0
242	20240517	154500	278696310	9860	9860	9860	9860	84
243	20240517	154400	278696310	9860	9860	9860	9860	0
244	20240517	154300	278696310	9860	9860	9860	9860	0
245	20240517	154200	278696310	9860	9860	9860	9860	0
246	20240517	154100	278696310	9860	9860	9860	9860	0
247	20240517	154000	278696310	9860	9860	9860	9860	0
248	20240517	153900	278696310	9860	9860	9860	9860	0
249	20240517	153800	278696310	9860	9860	9860	9860	0
250	20240517	153700	278696310	9860	9860	9860	9860	0
251	20240517	153600	278696310	9860	9860	9860	9860	0
252	20240517	153500	278696310	9860	9860	9860	9860	0
253	20240517	153400	278696310	9860	9860	9860	9860	0
254	20240517	153300	278696310	9860	9860	9860	9860	0
255	20240517	153200	278696310	9860	9860	9860	9860	0
256	20240517	153100	278696310	9860	9860	9860	9860	0
257	20240517	153000	278696310	9860	9860	9860	9860	84
258	20240517	152900	277868070	9850	9850	9850	9850	0
259	20240517	152800	277868070	9850	9850	9850	9850	0
260	20240517	152700	277868070	9850	9850	9850	9850	0
261	20240517	152600	277868070	9850	9850	9850	9850	0
262	20240517	152500	277868070	9850	9850	9850	9850	0
263	20240517	152400	277868070	9850	9850	9850	9850	0
264	20240517	152300	277868070	9850	9850	9850	9850	0
265	20240517	152200	277868070	9850	9850	9850	9850	0
266	20240517	152100	277868070	9850	9850	9850	9850	0
267	20240517	152000	277868070	9850	9850	9850	9850	0
268	20240517	151900	277868070	9850	9850	9850	9850	0
269	20240517	151800	277868070	9850	9850	9850	9850	1
270	20240517	151700	277858220	9830	9830	9830	9830	390
271	20240517	151600	274024520	9840	9840	9840	9830	16
272	20240517	151500	273867160	9840	9840	9840	9840	4
273	20240517	151400	273827800	9830	9840	9840	9830	43
274	20240517	151300	273404720	9840	9840	9840	9840	4
275	20240517	151200	273365360	9840	9840	9840	9840	4
276	20240517	151100	273326000	9840	9840	9840	9840	4
277	20240517	151000	273286640	9840	9840	9840	9840	11
278	20240517	150900	273178400	9840	9840	9840	9840	79
279	20240517	150800	272401040	9840	9850	9850	9840	166
280	20240517	150700	270767560	9850	9850	9850	9850	1
281	20240517	150600	270757710	9850	9850	9850	9850	0
282	20240517	150500	270757710	9850	9850	9850	9850	0
283	20240517	150400	270757710	9850	9850	9850	9850	0
284	20240517	150300	270757710	9850	9850	9850	9850	0
285	20240517	150200	270757710	9850	9850	9850	9850	0
286	20240517	150100	270757710	9850	9850	9850	9850	0
287	20240517	150000	270757710	9850	9850	9850	9850	403
288	20240517	145900	266788160	9850	9850	9850	9850	98
289	20240517	145800	265822860	9830	9830	9830	9830	102
290	20240517	145700	264820200	9830	9830	9830	9830	0
291	20240517	145600	264820200	9830	9830	9830	9830	0
292	20240517	145500	264820200	9830	9830	9830	9830	0
293	20240517	145400	264820200	9830	9830	9830	9830	1
294	20240517	145300	264810370	9830	9830	9830	9830	1
295	20240517	145200	264800540	9830	9830	9830	9830	15
296	20240517	145100	264653090	9830	9830	9830	9830	0
297	20240517	145000	264653090	9830	9840	9840	9830	85
298	20240517	144900	263816720	9850	9850	9850	9850	0
299	20240517	144800	263816720	9850	9850	9850	9850	5
300	20240517	144700	263767470	9850	9840	9850	9840	101
301	20240517	144600	262773620	9850	9850	9850	9850	0
302	20240517	144500	262773620	9850	9850	9850	9850	1
303	20240517	144400	262763770	9840	9840	9840	9840	0
304	20240517	144300	262763770	9840	9840	9840	9840	157
305	20240517	144200	261218890	9840	9840	9840	9840	0
306	20240517	144100	261218890	9840	9840	9840	9840	0
307	20240517	144000	261218890	9840	9840	9840	9840	0
308	20240517	143900	261218890	9840	9850	9850	9840	164
309	20240517	143800	259604780	9850	9850	9850	9850	0
310	20240517	143700	259604780	9850	9850	9850	9850	0
311	20240517	143600	259604780	9850	9850	9850	9850	0
312	20240517	143500	259604780	9850	9870	9870	9850	4
313	20240517	143400	259565320	9870	9870	9870	9870	0
314	20240517	143300	259565320	9870	9870	9870	9870	0
315	20240517	143200	259565320	9870	9870	9870	9870	0
316	20240517	143100	259565320	9870	9870	9870	9870	0
317	20240517	143000	259565320	9870	9870	9870	9870	0
318	20240517	142900	259565320	9870	9870	9870	9870	0
319	20240517	142800	259565320	9870	9870	9870	9870	0
320	20240517	142700	259565320	9870	9870	9870	9870	0
321	20240517	142600	259565320	9870	9870	9870	9870	0
322	20240517	142500	259565320	9870	9870	9870	9870	0
323	20240517	142400	259565320	9870	9870	9870	9870	0
324	20240517	142300	259565320	9870	9870	9870	9870	0
325	20240517	142200	259565320	9870	9870	9870	9870	0
326	20240517	142100	259565320	9870	9870	9870	9870	0
327	20240517	142000	259565320	9870	9870	9870	9870	0
328	20240517	141900	259565320	9870	9870	9870	9870	0
329	20240517	141800	259565320	9870	9870	9870	9870	0
330	20240517	141700	259565320	9870	9870	9870	9870	0
331	20240517	141600	259565320	9870	9870	9870	9870	0
332	20240517	141500	259565320	9870	9870	9870	9870	1
333	20240517	141400	259555450	9870	9870	9870	9870	0
334	20240517	141300	259555450	9870	9870	9870	9870	0
335	20240517	141200	259555450	9870	9870	9870	9870	1
336	20240517	141100	259545580	9840	9840	9840	9840	0
337	20240517	141000	259545580	9840	9840	9840	9840	0
338	20240517	140900	259545580	9840	9840	9840	9840	0
339	20240517	140800	259545580	9840	9860	9860	9840	20
340	20240517	140700	259348720	9870	9870	9870	9870	21
341	20240517	140600	259141450	9870	9870	9870	9870	39
342	20240517	140500	258756520	9870	9870	9870	9870	29
343	20240517	140400	258470290	9870	9870	9870	9870	1
344	20240517	140300	258460420	9870	9870	9870	9870	59
345	20240517	140200	257878090	9870	9870	9870	9870	4
346	20240517	140100	257838610	9890	9890	9890	9890	0
347	20240517	140000	257838610	9890	9890	9890	9890	0
348	20240517	135900	257838610	9890	9890	9890	9890	0
349	20240517	135800	257838610	9890	9890	9890	9890	0
350	20240517	135700	257838610	9890	9880	9890	9880	40
351	20240517	135600	257443400	9860	9860	9860	9860	0
352	20240517	135500	257443400	9860	9860	9860	9860	0
353	20240517	135400	257443400	9860	9860	9860	9860	1
354	20240517	135300	257433540	9860	9860	9860	9860	60
355	20240517	135200	256841940	9860	9860	9860	9860	0
356	20240517	135100	256841940	9860	9860	9860	9860	0
357	20240517	135000	256841940	9860	9860	9860	9860	0
358	20240517	134900	256841940	9860	9860	9860	9860	0
359	20240517	134800	256841940	9860	9860	9860	9860	1439
360	20240517	134700	242653400	9850	9850	9850	9850	1300
361	20240517	134600	229848400	9830	9830	9830	9830	0
362	20240517	134500	229848400	9830	9830	9830	9830	0
363	20240517	134400	229848400	9830	9830	9830	9830	0
364	20240517	134300	229848400	9830	9830	9830	9830	0
365	20240517	134200	229848400	9830	9830	9830	9830	0
366	20240517	134100	229848400	9830	9830	9830	9830	0
367	20240517	134000	229848400	9830	9830	9830	9830	0
368	20240517	133900	229848400	9830	9830	9830	9830	0
369	20240517	133800	229848400	9830	9830	9830	9830	0
370	20240517	133700	229848400	9830	9830	9830	9830	86
371	20240517	133600	229003020	9830	9830	9830	9830	0
372	20240517	133500	229003020	9830	9830	9830	9830	0
373	20240517	133400	229003020	9830	9830	9830	9830	0
374	20240517	133300	229003020	9830	9830	9830	9830	0
375	20240517	133200	229003020	9830	9830	9830	9830	0
376	20240517	133100	229003020	9830	9830	9830	9830	0
377	20240517	133000	229003020	9830	9830	9830	9830	10
378	20240517	132900	228904720	9830	9830	9830	9830	0
379	20240517	132800	228904720	9830	9830	9830	9830	0
380	20240517	132700	228904720	9830	9830	9830	9830	0
381	20240517	132600	228904720	9830	9830	9830	9830	0
382	20240517	132500	228904720	9830	9830	9830	9830	0
383	20240517	132400	228904720	9830	9840	9840	9830	118
384	20240517	132300	227744690	9840	9840	9840	9840	0
385	20240517	132200	227744690	9840	9840	9840	9840	0
386	20240517	132100	227744690	9840	9840	9840	9840	0
387	20240517	132000	227744690	9840	9840	9840	9840	106
388	20240517	131900	226701650	9850	9850	9850	9850	1
389	20240517	131800	226691800	9850	9850	9850	9850	0
390	20240517	131700	226691800	9850	9850	9850	9850	0
391	20240517	131600	226691800	9850	9850	9850	9850	0
392	20240517	131500	226691800	9850	9850	9850	9850	0
393	20240517	131400	226691800	9850	9850	9850	9850	209
394	20240517	131300	224633150	9840	9840	9840	9840	0
395	20240517	131200	224633150	9840	9840	9840	9840	0
396	20240517	131100	224633150	9840	9840	9840	9840	0
397	20240517	131000	224633150	9840	9840	9840	9840	0
398	20240517	130900	224633150	9840	9840	9840	9840	53
399	20240517	130800	224111630	9860	9860	9860	9860	0
400	20240517	130700	224111630	9860	9860	9860	9860	0
401	20240517	130600	224111630	9860	9860	9860	9860	0
402	20240517	130500	224111630	9860	9860	9860	9860	0
403	20240517	130400	224111630	9860	9860	9860	9860	0
404	20240517	130300	224111630	9860	9860	9860	9860	0
405	20240517	130200	224111630	9860	9860	9860	9860	0
406	20240517	130100	224111630	9860	9860	9860	9860	100
407	20240517	130000	223125630	9850	9850	9850	9850	0
408	20240517	125900	223125630	9850	9850	9850	9850	0
409	20240517	125800	223125630	9850	9850	9850	9850	0
410	20240517	125700	223125630	9850	9850	9850	9850	0
411	20240517	125600	223125630	9850	9860	9860	9850	688
412	20240517	125500	216348170	9860	9860	9860	9860	0
413	20240517	125400	216348170	9860	9860	9860	9860	193
414	20240517	125300	214445190	9880	9880	9880	9880	0
415	20240517	125200	214445190	9880	9880	9880	9880	0
416	20240517	125100	214445190	9880	9880	9880	9880	0
417	20240517	125000	214445190	9880	9880	9880	9880	186
418	20240517	124900	212607510	9880	9880	9880	9880	0
419	20240517	124800	212607510	9880	9870	9880	9870	15
420	20240517	124700	212459360	9850	9850	9850	9850	0
421	20240517	124600	212459360	9850	9850	9850	9850	0
422	20240517	124500	212459360	9850	9850	9850	9850	0
423	20240517	124400	212459360	9850	9850	9850	9850	0
424	20240517	124300	212459360	9850	9850	9850	9850	0
425	20240517	124200	212459360	9850	9850	9850	9850	0
426	20240517	124100	212459360	9850	9850	9850	9840	612
427	20240517	124000	206432160	9850	9850	9850	9850	1
428	20240517	123900	206422310	9840	9840	9840	9840	500
429	20240517	123800	201502310	9840	9840	9840	9840	220
430	20240517	123700	199337510	9840	9840	9840	9840	3
431	20240517	123600	199307990	9840	9840	9840	9840	0
432	20240517	123500	199307990	9840	9820	9840	9820	103
433	20240517	123400	198296490	9800	9810	9810	9800	9
434	20240517	123300	198208210	9800	9800	9800	9800	0
435	20240517	123200	198208210	9800	9800	9800	9800	0
436	20240517	123100	198208210	9800	9800	9800	9800	717
437	20240517	123000	191181610	9800	9800	9800	9800	2
438	20240517	122900	191162010	9800	9800	9800	9800	0
439	20240517	122800	191162010	9800	9800	9800	9800	1636
440	20240517	122700	175129210	9810	9810	9810	9810	1
441	20240517	122600	175119400	9800	9810	9810	9800	506
442	20240517	122500	170158430	9810	9810	9810	9810	0
443	20240517	122400	170158430	9810	9810	9810	9810	0
444	20240517	122300	170158430	9810	9810	9810	9810	0
445	20240517	122200	170158430	9810	9810	9810	9810	10
446	20240517	122100	170060330	9820	9820	9820	9820	110
447	20240517	122000	168980130	9810	9810	9810	9810	0
448	20240517	121900	168980130	9810	9810	9820	9800	2701
449	20240517	121800	142483540	9820	9820	9820	9820	336
450	20240517	121700	139184020	9850	9850	9850	9850	4
451	20240517	121600	139144620	9850	9850	9850	9850	0
452	20240517	121500	139144620	9850	9850	9850	9850	0
453	20240517	121400	139144620	9850	9850	9850	9850	0
454	20240517	121300	139144620	9850	9850	9850	9850	0
455	20240517	121200	139144620	9850	9850	9850	9850	1
456	20240517	121100	139134770	9820	9820	9820	9820	0
457	20240517	121000	139134770	9820	9820	9820	9820	0
458	20240517	120900	139134770	9820	9820	9820	9820	0
459	20240517	120800	139134770	9820	9820	9820	9820	0
460	20240517	120700	139134770	9820	9820	9820	9820	0
461	20240517	120600	139134770	9820	9820	9820	9820	0
462	20240517	120500	139134770	9820	9820	9820	9820	0
463	20240517	120400	139134770	9820	9820	9820	9820	0
464	20240517	120300	139134770	9820	9820	9820	9820	0
465	20240517	120200	139134770	9820	9820	9820	9820	0
466	20240517	120100	139134770	9820	9820	9820	9820	0
467	20240517	120000	139134770	9820	9820	9820	9820	0
468	20240517	115900	139134770	9820	9820	9820	9820	0
469	20240517	115800	139134770	9820	9820	9820	9820	0
470	20240517	115700	139134770	9820	9820	9820	9820	299
471	20240517	115600	136198590	9850	9850	9850	9850	1
472	20240517	115500	136188740	9820	9820	9830	9820	550
473	20240517	115400	130787250	9820	9820	9820	9820	176
474	20240517	115300	129058930	9820	9820	9820	9820	0
475	20240517	115200	129058930	9820	9820	9820	9820	1
476	20240517	115100	129049110	9820	9820	9820	9820	844
477	20240517	115000	120761030	9820	9820	9820	9820	0
478	20240517	114900	120761030	9820	9820	9820	9820	0
479	20240517	114800	120761030	9820	9820	9820	9820	73
480	20240517	114700	120044170	9850	9830	9850	9830	8
481	20240517	114600	119965450	9830	9830	9830	9830	0
482	20240517	114500	119965450	9830	9830	9830	9830	0
483	20240517	114400	119965450	9830	9830	9830	9830	0
484	20240517	114300	119965450	9830	9830	9830	9830	85
485	20240517	114200	119129900	9850	9850	9850	9850	0
486	20240517	114100	119129900	9850	9850	9850	9850	0
487	20240517	114000	119129900	9850	9850	9850	9850	0
488	20240517	113900	119129900	9850	9850	9850	9850	1
489	20240517	113800	119120050	9830	9830	9830	9830	0
490	20240517	113700	119120050	9830	9830	9830	9830	195
491	20240517	113600	117203200	9830	9830	9830	9830	0
492	20240517	113500	117203200	9830	9830	9830	9830	0
493	20240517	113400	117203200	9830	9830	9830	9830	0
494	20240517	113300	117203200	9830	9830	9830	9830	23
495	20240517	113200	116977110	9830	9830	9830	9830	20
496	20240517	113100	116780510	9830	9830	9830	9830	17
497	20240517	113000	116613400	9830	9830	9830	9830	83
498	20240517	112900	115797510	9830	9830	9830	9830	468
499	20240517	112800	111197070	9840	9840	9840	9840	91
500	20240517	112700	110301630	9850	9850	9850	9850	0
501	20240517	112600	110301630	9850	9850	9850	9850	0
502	20240517	112500	110301630	9850	9850	9850	9850	0
503	20240517	112400	110301630	9850	9850	9850	9850	14
504	20240517	112300	110163730	9850	9850	9850	9850	0
505	20240517	112200	110163730	9850	9850	9850	9850	0
506	20240517	112100	110163730	9850	9850	9850	9850	0
507	20240517	112000	110163730	9850	9850	9850	9850	0
508	20240517	111900	110163730	9850	9850	9850	9850	0
509	20240517	111800	110163730	9850	9850	9850	9850	0
510	20240517	111700	110163730	9850	9850	9850	9850	0
511	20240517	111600	110163730	9850	9850	9850	9850	0
512	20240517	111500	110163730	9850	9850	9850	9850	0
513	20240517	111400	110163730	9850	9850	9850	9850	20
514	20240517	111300	109966730	9850	9850	9850	9850	0
515	20240517	111200	109966730	9850	9850	9850	9850	82
516	20240517	111100	109159030	9860	9860	9860	9860	10
517	20240517	111000	109060430	9870	9870	9870	9870	0
518	20240517	110900	109060430	9870	9870	9870	9870	0
519	20240517	110800	109060430	9870	9870	9870	9870	10
520	20240517	110700	108961730	9870	9880	9880	9870	21
521	20240517	110600	108754350	9870	9870	9870	9870	0
522	20240517	110500	108754350	9870	9870	9870	9870	7
523	20240517	110400	108685260	9870	9870	9870	9870	5
524	20240517	110300	108635910	9890	9890	9890	9890	0
525	20240517	110200	108635910	9890	9890	9890	9890	0
526	20240517	110100	108635910	9890	9890	9890	9890	0
527	20240517	110000	108635910	9890	9890	9890	9890	100
528	20240517	105900	107646910	9890	9890	9890	9890	0
529	20240517	105800	107646910	9890	9890	9890	9890	0
530	20240517	105700	107646910	9890	9890	9890	9890	0
531	20240517	105600	107646910	9890	9890	9890	9890	1
532	20240517	105500	107637020	9850	9850	9850	9850	0
533	20240517	105400	107637020	9850	9850	9850	9850	100
534	20240517	105300	106652020	9860	9860	9860	9860	0
535	20240517	105200	106652020	9860	9860	9860	9860	0
536	20240517	105100	106652020	9860	9860	9860	9860	10
537	20240517	105000	106553420	9900	9900	9900	9900	0
538	20240517	104900	106553420	9900	9900	9900	9900	250
539	20240517	104800	104078420	9900	9900	9900	9900	0
540	20240517	104700	104078420	9900	9860	9900	9860	116
541	20240517	104600	102932030	9860	9860	9860	9860	659
542	20240517	104500	96434290	9860	9860	9860	9860	270
543	20240517	104400	93772090	9880	9890	9890	9880	38
544	20240517	104300	93396620	9910	9910	9910	9910	0
545	20240517	104200	93396620	9910	9910	9910	9910	0
546	20240517	104100	93396620	9910	9910	9910	9910	0
547	20240517	104000	93396620	9910	9860	9910	9860	55
548	20240517	103900	92854270	9890	9890	9890	9890	100
549	20240517	103800	91865270	9890	9900	9900	9890	370
550	20240517	103700	88203470	9900	9890	9900	9890	129
551	20240517	103600	86927310	9890	9880	9890	9880	31
552	20240517	103500	86620920	9880	9880	9880	9880	0
553	20240517	103400	86620920	9880	9880	9880	9880	605
554	20240517	103300	80643520	9880	9880	9880	9880	95
555	20240517	103200	79704920	9880	9880	9880	9880	1
556	20240517	103100	79695040	9870	9870	9870	9870	0
557	20240517	103000	79695040	9870	9860	9870	9860	128
558	20240517	102900	78432180	9860	9860	9860	9860	422
559	20240517	102800	74271260	9860	9870	9880	9860	426
560	20240517	102700	70070580	9880	9880	9880	9880	0
561	20240517	102600	70070580	9880	9880	9880	9880	0
562	20240517	102500	70070580	9880	9880	9880	9880	0
563	20240517	102400	70070580	9880	9880	9880	9880	31
564	20240517	102300	69764300	9860	9860	9860	9860	0
565	20240517	102200	69764300	9860	9860	9860	9860	0
566	20240517	102100	69764300	9860	9860	9860	9860	110
567	20240517	102000	68679700	9890	9890	9890	9890	0
568	20240517	101900	68679700	9890	9890	9890	9890	0
569	20240517	101800	68679700	9890	9890	9890	9890	0
570	20240517	101700	68679700	9890	9890	9890	9890	0
571	20240517	101600	68679700	9890	9890	9890	9890	0
572	20240517	101500	68679700	9890	9890	9890	9890	0
573	20240517	101400	68679700	9890	9890	9890	9890	50
574	20240517	101300	68185200	9890	9890	9890	9890	0
575	20240517	101200	68185200	9890	9890	9890	9890	1
576	20240517	101100	68175310	9870	9870	9870	9870	0
577	20240517	101000	68175310	9870	9890	9890	9870	60
578	20240517	100900	67582110	9890	9890	9890	9890	3
579	20240517	100800	67552440	9890	9860	9890	9860	1200
580	20240517	100700	55685870	9860	9860	9860	9860	0
581	20240517	100600	55685870	9860	9860	9860	9860	0
582	20240517	100500	55685870	9860	9860	9860	9860	2
583	20240517	100400	55666150	9860	9860	9860	9860	1
584	20240517	100300	55656290	9840	9840	9840	9840	0
585	20240517	100200	55656290	9840	9840	9840	9840	0
586	20240517	100100	55656290	9840	9840	9840	9840	0
587	20240517	100000	55656290	9840	9840	9840	9840	0
588	20240517	095900	55656290	9840	9840	9840	9840	17
589	20240517	095800	55489010	9840	9840	9840	9840	11
590	20240517	095700	55380770	9840	9840	9840	9840	1
591	20240517	095600	55370930	9840	9840	9840	9840	21
592	20240517	095500	55164290	9860	9860	9860	9860	0
593	20240517	095400	55164290	9860	9860	9860	9860	1
594	20240517	095300	55154430	9840	9840	9840	9840	1
595	20240517	095200	55144590	9860	9860	9860	9860	0
596	20240517	095100	55144590	9860	9860	9860	9860	40
597	20240517	095000	54750190	9860	9860	9860	9860	2
598	20240517	094900	54730470	9850	9850	9850	9850	10
599	20240517	094800	54631970	9860	9860	9860	9860	0
600	20240517	094700	54631970	9860	9860	9860	9860	1
601	20240517	094600	54622110	9830	9850	9870	9830	43
602	20240517	094500	54199310	9890	9890	9890	9890	15
603	20240517	094400	54050960	9890	9890	9890	9890	14
604	20240517	094300	53912500	9890	9880	9890	9870	94
605	20240517	094200	52983970	9880	9880	9880	9880	10
606	20240517	094100	52885170	9880	9880	9880	9880	0
607	20240517	094000	52885170	9880	9880	9880	9880	0
608	20240517	093900	52885170	9880	9880	9880	9880	0
609	20240517	093800	52885170	9880	9880	9880	9880	0
610	20240517	093700	52885170	9880	9880	9880	9880	1
611	20240517	093600	52875290	9830	9830	9830	9830	66
612	20240517	093500	52226510	9830	9840	9840	9830	90
613	20240517	093400	51341650	9850	9850	9850	9850	484
614	20240517	093300	46574250	9880	9880	9880	9880	0
615	20240517	093200	46574250	9880	9880	9880	9880	0
616	20240517	093100	46574250	9880	9880	9880	9880	0
617	20240517	093000	46574250	9880	9880	9880	9880	0
618	20240517	092900	46574250	9880	9880	9880	9880	0
619	20240517	092800	46574250	9880	9880	9880	9880	0
620	20240517	092700	46574250	9880	9880	9880	9880	0
621	20240517	092600	46574250	9880	9880	9880	9880	5
622	20240517	092500	46524850	9880	9880	9880	9880	0
623	20240517	092400	46524850	9880	9880	9880	9880	17
624	20240517	092300	46356890	9850	9850	9850	9850	6
625	20240517	092200	46297790	9850	9850	9850	9850	5
626	20240517	092100	46248540	9850	9850	9850	9850	37
627	20240517	092000	45884090	9840	9840	9840	9840	20
628	20240517	091900	45687290	9840	9850	9850	9830	373
629	20240517	091800	42016690	9850	9850	9850	9850	0
630	20240517	091700	42016690	9850	9850	9850	9850	10
631	20240517	091600	41918190	9850	9850	9850	9850	0
632	20240517	091500	41918190	9850	9850	9850	9850	0
633	20240517	091400	41918190	9850	9850	9850	9850	97
634	20240517	091300	40962740	9850	9850	9850	9850	10
635	20240517	091200	40864240	9840	9840	9840	9840	30
636	20240517	091100	40569040	9840	9840	9840	9840	6
637	20240517	091000	40510000	9850	9850	9850	9850	0
638	20240517	090900	40510000	9850	9850	9850	9850	11
639	20240517	090800	40401650	9830	9830	9830	9830	0
640	20240517	090700	40401650	9830	9830	9830	9830	0
641	20240517	090600	40401650	9830	9830	9830	9830	1
642	20240517	090500	40391820	9810	9820	9830	9810	514
643	20240517	090400	35349080	9810	9830	9830	9810	1660
644	20240517	090300	19051460	9830	9840	9840	9830	635
645	20240517	090200	12803560	9840	9850	9850	9840	358
646	20240517	090100	9277760	9840	9850	9850	9840	104
647	20240517	090000	8254360	9850	9850	9860	9850	838